Far Eastern International Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.618	11.773	11.514	11.773	10.574	5,387,877
2022-05-12	11.721	11.773	11.462	11.514	10.341	7,955,516
2022-05-11	11.877	11.929	11.721	11.825	10.620	3,354,364
2022-05-10	11.721	11.929	11.618	11.877	10.667	9,315,947
2022-05-09	12.084	12.084	11.721	11.825	10.620	9,281,333
2022-05-06	12.188	12.240	12.033	12.188	10.946	7,062,532
2022-05-05	12.447	12.551	12.240	12.344	11.086	7,178,165
2022-05-04	12.447	12.499	12.344	12.396	11.133	3,207,501
2022-05-03	12.396	12.447	12.292	12.396	11.133	3,866,826
2022-04-29	12.447	12.499	12.292	12.447	11.179	3,770,614
2022-04-28	12.499	12.551	12.292	12.344	11.086	5,553,733
2022-04-27	12.396	12.499	12.344	12.447	11.179	6,218,628
2022-04-26	12.499	12.655	12.499	12.603	11.319	3,015,860
2022-04-25	12.655	12.655	12.447	12.499	11.226	6,942,834
2022-04-22	12.603	12.862	12.551	12.811	11.505	5,927,106
2022-04-21	12.707	12.759	12.603	12.603	11.319	3,343,593
2022-04-20	12.655	12.759	12.551	12.707	11.412	4,476,777
2022-04-19	12.551	12.759	12.499	12.655	11.366	5,133,678
2022-04-18	12.707	12.759	12.344	12.499	11.226	10,411,558
2022-04-15	12.759	12.966	12.707	12.759	11.459	5,969,337
2022-04-14	13.225	13.277	12.811	12.862	11.552	10,829,813
2022-04-13	13.070	13.225	13.018	13.174	11.831	6,253,470
2022-04-12	13.277	13.277	12.966	13.070	11.738	11,046,381
2022-04-11	13.381	13.640	13.174	13.381	12.018	15,167,081
2022-04-08	13.174	13.381	12.966	13.329	11.971	10,393,386
2022-04-07	13.174	13.433	13.018	13.070	11.738	20,486,929
2022-04-06	12.811	13.277	12.759	13.225	11.878	12,787,800
2022-04-01	12.655	12.811	12.551	12.759	11.459	8,771,826
2022-03-31	12.499	12.759	12.447	12.655	11.366	11,524,213
2022-03-30	12.396	12.551	12.396	12.499	11.226	7,232,782
2022-03-29	12.396	12.447	12.344	12.396	11.133	3,915,607
2022-03-28	12.240	12.396	12.084	12.344	11.086	9,266,633
2022-03-25	12.499	12.551	12.188	12.292	11.040	16,238,303
2022-03-24	12.447	12.499	12.396	12.499	11.226	7,642,458
2022-03-23	12.240	12.551	12.240	12.499	11.226	24,648,816
2022-03-22	12.084	12.188	12.033	12.188	10.946	10,106,368
2022-03-21	12.033	12.136	12.033	12.033	10.807	10,021,442
2022-03-18	11.929	12.033	11.877	11.981	10.760	13,917,322
2022-03-17	11.825	11.929	11.773	11.825	10.620	6,798,919
2022-03-16	11.721	11.773	11.618	11.721	10.527	4,355,282
2022-03-15	11.669	11.669	11.566	11.669	10.481	2,958,082
2022-03-14	11.566	11.721	11.566	11.618	10.434	4,502,451
2022-03-11	11.514	11.618	11.514	11.514	10.341	2,909,664
2022-03-10	11.566	11.618	11.462	11.566	10.387	6,511,163
2022-03-09	11.410	11.514	11.306	11.462	10.294	6,257,778
2022-03-08	11.306	11.410	11.203	11.306	10.154	9,187,317
2022-03-07	11.618	11.618	11.358	11.410	10.248	10,663,733
2022-03-04	11.669	11.721	11.566	11.669	10.481	4,213,972
2022-03-03	11.669	11.773	11.566	11.618	10.434	3,079,801
2022-03-02	11.618	11.669	11.566	11.618	10.434	2,086,833
2022-03-01	11.566	11.721	11.566	11.721	10.527	5,567,383
2022-02-25	11.618	11.669	11.462	11.514	10.341	5,367,162
2022-02-24	11.773	11.773	11.514	11.566	10.387	8,544,999
2022-02-23	11.721	11.825	11.721	11.773	10.574	3,035,695
2022-02-22	11.877	11.877	11.669	11.721	10.527	9,630,201
2022-02-21	11.929	11.981	11.877	11.929	10.713	4,091,601
2022-02-18	11.825	11.981	11.825	11.981	10.760	4,321,868
2022-02-17	11.877	11.981	11.825	11.877	10.667	7,826,111
2022-02-16	11.825	11.877	11.773	11.877	10.667	3,083,963
2022-02-15	11.721	11.825	11.721	11.773	10.574	4,589,915

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.4089 TWD
2022-09-06	0.4460 TWD
2021-09-17	0.3322 TWD
2020-09-01	0.4809 TWD
2019-08-29	0.4619 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.